Toronto - Delayed Quote CAD

Thomson Reuters Corporation (TRI.TO)

Compare
233.16 -1.02 (-0.44%)
At close: December 20 at 4:00:00 PM EST
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Dec 20, 2024 233.92 235.57 232.57 233.16 233.16 800,500
Dec 19, 2024 237.19 237.31 234.00 234.18 234.18 321,800
Dec 18, 2024 238.59 240.09 236.95 237.43 237.43 383,900
Dec 17, 2024 237.50 239.45 237.50 237.98 237.98 263,100
Dec 16, 2024 238.29 240.35 237.98 238.06 238.06 278,500
Dec 13, 2024 240.50 243.18 238.43 239.41 239.41 247,900
Dec 12, 2024 238.70 240.53 237.21 240.50 240.50 249,400
Dec 11, 2024 241.28 243.42 238.51 238.75 238.75 362,000
Dec 10, 2024 239.37 241.43 238.85 241.31 241.31 260,000
Dec 9, 2024 240.60 241.96 237.78 239.74 239.74 292,300
Dec 6, 2024 237.55 242.16 237.55 241.65 241.65 218,100
Dec 5, 2024 237.10 238.29 236.03 237.25 237.25 227,900
Dec 4, 2024 232.83 237.39 230.61 237.10 237.10 369,500
Dec 3, 2024 231.00 232.15 230.08 231.67 231.67 331,400
Dec 2, 2024 229.51 232.30 228.71 231.23 231.23 192,300
Nov 29, 2024 225.95 229.03 225.95 228.44 228.44 259,100
Nov 28, 2024 226.06 227.52 225.86 226.56 226.56 56,000
Nov 27, 2024 225.97 228.30 225.97 226.74 226.74 205,200
Nov 26, 2024 225.47 227.38 224.56 226.20 226.20 456,300
Nov 25, 2024 226.44 226.84 224.36 224.36 224.36 1,023,500
Nov 22, 2024 226.91 227.63 224.88 225.25 225.25 222,100
Nov 21, 2024 0.76 Dividend
Nov 21, 2024 225.26 226.58 222.90 226.18 226.18 235,900
Nov 20, 2024 224.75 224.98 222.44 224.58 223.82 305,900
Nov 19, 2024 224.20 225.00 222.59 224.48 223.73 339,500
Nov 18, 2024 227.00 228.09 225.50 225.80 225.04 417,600
Nov 15, 2024 230.45 230.78 227.46 227.74 226.97 299,200
Nov 14, 2024 236.31 237.15 230.72 231.43 230.65 267,500
Nov 13, 2024 236.88 237.41 235.30 235.81 235.02 309,400
Nov 12, 2024 235.50 236.99 233.78 236.50 235.70 294,200
Nov 11, 2024 234.63 236.25 234.15 235.69 234.90 165,000
Nov 8, 2024 233.75 236.20 233.28 234.03 233.24 205,000
Nov 7, 2024 231.88 233.90 231.38 233.53 232.74 170,100
Nov 6, 2024 230.33 232.84 227.39 231.81 231.03 319,900
Nov 5, 2024 229.54 240.31 229.54 236.87 236.07 533,300
Nov 4, 2024 229.47 230.96 228.29 229.44 228.67 424,700
Nov 1, 2024 228.90 230.73 227.54 230.12 229.35 141,200
Oct 31, 2024 230.58 230.58 227.64 227.91 227.14 360,600
Oct 30, 2024 230.87 232.12 229.74 231.53 230.75 293,300
Oct 29, 2024 230.99 232.41 230.92 231.91 231.13 228,200
Oct 28, 2024 229.59 231.77 229.59 231.21 230.43 293,300
Oct 25, 2024 230.66 232.05 229.00 229.02 228.25 194,900
Oct 24, 2024 230.32 232.44 229.50 230.63 229.85 240,000
Oct 23, 2024 230.43 232.43 229.80 231.30 230.52 142,500
Oct 22, 2024 230.80 231.68 229.36 230.44 229.67 207,600
Oct 21, 2024 231.83 233.86 230.63 232.18 231.40 170,400
Oct 18, 2024 232.36 233.58 231.85 232.76 231.98 270,500
Oct 17, 2024 231.75 233.34 231.75 232.45 231.67 235,700
Oct 16, 2024 232.86 233.04 230.36 231.04 230.26 297,000
Oct 15, 2024 231.39 233.93 230.46 233.36 232.58 339,700
Oct 11, 2024 228.61 231.17 228.61 230.20 229.43 244,800
Oct 10, 2024 229.65 230.28 228.31 229.18 228.41 154,200
Oct 9, 2024 228.99 230.40 227.96 230.38 229.61 233,400
Oct 8, 2024 226.22 229.92 225.89 229.26 228.49 264,500
Oct 7, 2024 224.42 225.77 223.55 225.51 224.75 148,500
Oct 4, 2024 229.52 229.52 224.70 225.22 224.46 188,100
Oct 3, 2024 229.63 230.31 228.29 228.95 228.18 250,500
Oct 2, 2024 228.14 230.43 227.75 230.25 229.48 137,200
Oct 1, 2024 230.66 231.09 228.98 229.32 228.55 216,700
Sep 30, 2024 229.45 230.81 228.72 230.69 229.91 325,200
Sep 27, 2024 230.99 231.38 229.56 229.61 228.84 143,000
Sep 26, 2024 232.94 233.62 230.29 230.99 230.21 282,500
Sep 25, 2024 231.62 233.16 230.52 232.70 231.92 196,500
Sep 24, 2024 232.06 232.29 230.10 231.42 230.64 167,400
Sep 23, 2024 230.55 232.50 227.91 232.06 231.28 234,500
Sep 20, 2024 230.86 231.20 228.54 230.12 229.35 1,660,200
Sep 19, 2024 230.62 231.42 228.26 230.96 230.18 291,800
Sep 18, 2024 228.43 230.18 227.60 229.07 228.30 578,100
Sep 17, 2024 235.09 235.81 227.25 228.52 227.75 398,900
Sep 16, 2024 235.41 236.10 234.09 234.87 234.08 228,100
Sep 13, 2024 235.62 235.88 233.79 234.80 234.01 194,300
Sep 12, 2024 233.58 236.34 233.58 235.98 235.19 259,600
Sep 11, 2024 233.09 234.24 230.90 233.57 232.78 236,300
Sep 10, 2024 228.94 233.68 227.89 233.32 232.54 397,200
Sep 9, 2024 229.45 230.52 227.48 228.62 227.85 270,700
Sep 6, 2024 227.11 228.69 224.65 225.52 224.76 230,100
Sep 5, 2024 227.91 229.01 225.86 226.93 226.17 191,800
Sep 4, 2024 226.34 229.26 226.34 228.99 228.22 270,900
Sep 3, 2024 230.12 231.55 227.59 227.93 227.16 338,200
Aug 30, 2024 229.10 231.43 228.23 230.82 230.04 363,500
Aug 29, 2024 229.90 230.99 228.71 228.77 228.00 158,400
Aug 28, 2024 230.03 230.97 228.10 229.63 228.86 360,400
Aug 27, 2024 226.82 230.88 226.50 229.88 229.11 496,100
Aug 26, 2024 224.29 225.95 224.18 225.62 224.86 149,900
Aug 23, 2024 225.87 226.82 222.96 224.73 223.97 248,800
Aug 22, 2024 226.01 226.99 224.60 225.70 224.94 351,600
Aug 21, 2024 222.88 225.64 222.87 225.52 224.76 230,100
Aug 20, 2024 223.15 223.93 222.33 223.03 222.28 205,000
Aug 19, 2024 223.98 225.09 223.23 223.39 222.64 628,800
Aug 16, 2024 225.33 226.30 223.84 223.94 223.19 246,900
Aug 15, 2024 0.74 Dividend
Aug 15, 2024 227.32 228.93 224.94 225.49 224.73 223,300
Aug 14, 2024 223.03 227.58 223.00 227.43 225.93 329,900
Aug 13, 2024 221.31 223.47 220.65 223.02 221.55 261,900
Aug 12, 2024 221.37 222.24 220.27 220.81 219.35 266,000
Aug 9, 2024 220.08 221.80 219.42 221.72 220.25 356,100
Aug 8, 2024 217.74 221.03 217.20 220.08 218.63 329,200
Aug 7, 2024 219.53 220.00 216.66 217.02 215.59 374,700
Aug 6, 2024 215.94 219.35 214.51 218.35 216.91 741,300
Aug 2, 2024 220.68 220.68 214.97 218.24 216.80 367,300
Aug 1, 2024 223.38 223.38 214.53 220.48 219.02 753,000
Jul 31, 2024 222.88 224.49 221.34 223.75 222.27 355,500
Jul 30, 2024 224.55 226.41 221.66 222.56 221.09 420,700
Jul 29, 2024 223.97 224.90 222.78 224.45 222.97 213,300
Jul 26, 2024 225.28 225.89 222.98 223.65 222.17 289,200
Jul 25, 2024 225.99 227.32 224.38 224.44 222.96 249,500
Jul 24, 2024 226.28 226.79 224.52 225.75 224.26 324,300
Jul 23, 2024 228.00 229.18 227.09 227.43 225.93 147,600
Jul 22, 2024 224.49 227.99 224.28 227.72 226.21 279,400
Jul 19, 2024 223.84 224.97 222.70 223.44 221.96 176,700
Jul 18, 2024 224.73 224.77 221.30 223.69 222.21 987,500
Jul 17, 2024 224.00 224.88 223.07 224.55 223.07 489,400
Jul 16, 2024 224.58 226.23 224.10 225.64 224.15 435,600
Jul 15, 2024 226.01 226.57 223.57 224.30 222.82 387,500
Jul 12, 2024 225.26 226.62 225.01 225.23 223.74 299,400
Jul 11, 2024 228.33 230.74 224.68 225.19 223.70 512,400
Jul 10, 2024 227.66 228.91 227.51 228.46 226.95 250,000
Jul 9, 2024 229.16 230.36 227.49 227.81 226.30 1,153,400
Jul 8, 2024 230.65 231.63 227.56 229.16 227.65 210,900
Jul 5, 2024 231.56 231.56 228.50 230.65 229.13 413,500
Jul 4, 2024 231.33 231.75 230.28 231.29 229.76 58,800
Jul 3, 2024 230.40 232.03 229.53 231.51 229.98 675,700
Jul 2, 2024 229.91 232.49 229.73 230.00 228.48 340,300
Jun 28, 2024 233.42 233.66 230.45 230.61 229.09 268,400
Jun 27, 2024 231.00 234.15 231.00 233.48 231.94 402,900
Jun 26, 2024 228.87 231.34 228.87 230.64 229.12 299,300
Jun 25, 2024 227.52 229.66 224.82 229.48 227.96 568,500
Jun 24, 2024 226.87 227.81 225.55 225.74 224.25 805,200
Jun 21, 2024 228.28 229.43 225.48 226.25 224.75 2,145,600
Jun 20, 2024 228.41 229.69 227.86 228.28 226.77 509,900
Jun 19, 2024 228.24 230.90 226.36 227.69 226.19 175,900
Jun 18, 2024 229.57 230.02 227.45 228.49 226.98 680,700
Jun 17, 2024 229.50 230.20 228.32 229.50 227.98 620,400
Jun 14, 2024 230.69 231.34 229.03 229.65 228.13 626,600
Jun 13, 2024 233.95 234.47 231.09 231.14 229.61 427,900
Jun 12, 2024 235.67 236.72 233.71 233.84 232.29 448,500
Jun 11, 2024 235.18 235.81 233.40 234.01 232.46 251,600
Jun 10, 2024 234.49 235.58 233.12 234.99 233.44 407,100
Jun 7, 2024 235.47 236.55 234.61 235.05 233.50 271,000
Jun 6, 2024 234.86 236.89 234.04 235.46 233.90 273,800
Jun 5, 2024 233.56 236.00 232.66 235.04 233.49 203,600
Jun 4, 2024 230.30 233.59 229.00 232.96 231.42 293,400
Jun 3, 2024 234.00 234.00 228.93 229.90 228.38 655,900
May 31, 2024 232.00 234.64 230.42 234.54 232.99 779,400
May 30, 2024 231.05 232.13 230.20 231.87 230.34 254,700
May 29, 2024 234.98 235.08 231.02 231.85 230.32 261,100
May 28, 2024 237.75 237.77 235.19 235.35 233.79 363,800
May 27, 2024 239.68 242.92 236.93 237.07 235.50 172,200
May 24, 2024 237.51 240.50 237.01 240.37 238.78 235,300
May 23, 2024 237.65 238.68 235.03 237.19 235.62 298,400
May 22, 2024 235.60 238.48 234.48 236.39 234.83 205,100
May 21, 2024 232.38 236.34 232.38 236.22 234.66 253,000
May 17, 2024 233.40 233.85 232.19 232.72 231.18 324,800
May 16, 2024 231.82 233.85 230.60 232.95 231.41 345,900
May 15, 2024 0.74 Dividend
May 15, 2024 228.40 231.31 227.43 230.91 229.38 205,100
May 14, 2024 228.83 230.01 227.43 229.08 226.83 343,500
May 13, 2024 230.16 230.87 228.69 229.05 226.80 212,600
May 10, 2024 230.05 231.27 228.90 229.48 227.23 243,000
May 9, 2024 229.83 232.10 229.02 229.61 227.36 231,900
May 8, 2024 228.96 231.78 228.87 229.43 227.18 267,700
May 7, 2024 228.96 230.26 228.05 229.08 226.83 186,500
May 6, 2024 225.45 229.89 225.44 228.41 226.17 288,600
May 3, 2024 225.05 227.28 223.58 225.32 223.11 292,500
May 2, 2024 211.55 226.93 210.47 222.72 220.54 592,200
May 1, 2024 207.34 209.72 206.17 208.41 206.37 179,400
Apr 30, 2024 209.56 211.36 207.86 207.93 205.89 321,200
Apr 29, 2024 211.87 212.16 208.84 209.83 207.77 493,900
Apr 26, 2024 208.36 212.13 208.36 211.07 209.00 208,300
Apr 25, 2024 207.44 209.18 205.67 208.35 206.31 170,300
Apr 24, 2024 210.81 212.61 208.69 209.09 207.04 160,600
Apr 23, 2024 211.08 211.48 209.37 209.92 207.86 206,600
Apr 22, 2024 206.96 210.86 206.96 209.58 207.53 179,400
Apr 19, 2024 207.67 208.50 205.69 206.67 204.64 204,700
Apr 18, 2024 210.59 211.10 207.12 207.81 205.77 209,600
Apr 17, 2024 211.05 212.06 209.34 210.60 208.54 189,300
Apr 16, 2024 210.31 211.68 209.97 210.45 208.39 265,400
Apr 15, 2024 210.35 212.81 209.90 210.31 208.25 162,500
Apr 12, 2024 210.85 211.95 209.70 209.89 207.83 148,100
Apr 11, 2024 209.60 211.58 207.95 211.35 209.28 269,000
Apr 10, 2024 208.75 210.32 207.68 209.56 207.51 175,100
Apr 9, 2024 209.00 209.83 206.92 209.76 207.70 217,700
Apr 8, 2024 207.00 209.39 206.85 209.01 206.96 176,200
Apr 5, 2024 206.60 208.18 206.16 206.41 204.39 281,100
Apr 4, 2024 205.64 207.60 204.57 206.11 204.09 249,200
Apr 3, 2024 206.89 207.57 205.84 206.20 204.18 171,400
Apr 2, 2024 209.13 209.49 206.44 207.20 205.17 221,400
Apr 1, 2024 210.06 211.19 209.21 210.72 208.65 114,200
Mar 28, 2024 211.77 213.66 209.75 210.80 208.73 634,700
Mar 27, 2024 211.87 212.75 211.08 211.67 209.59 143,100
Mar 26, 2024 211.34 212.45 210.42 210.81 208.74 377,900
Mar 25, 2024 211.85 213.85 210.11 211.27 209.20 155,300
Mar 22, 2024 212.50 213.32 211.11 212.65 210.56 163,200
Mar 21, 2024 212.72 213.54 211.44 211.50 209.43 240,700
Mar 20, 2024 213.72 214.00 211.56 212.63 210.55 428,700
Mar 19, 2024 212.39 213.76 211.39 213.36 211.27 173,300
Mar 18, 2024 213.02 214.26 211.63 212.18 210.10 126,000
Mar 15, 2024 211.96 213.47 211.24 213.15 211.06 1,064,400
Mar 14, 2024 214.14 214.35 209.75 212.80 210.71 270,100
Mar 13, 2024 214.00 215.33 209.73 210.75 208.68 299,900
Mar 12, 2024 214.42 215.28 213.07 213.72 211.62 213,700
Mar 11, 2024 211.57 213.70 209.49 213.43 211.34 160,600
Mar 8, 2024 210.92 213.53 210.92 211.56 209.49 163,200
Mar 7, 2024 213.26 214.12 210.43 210.86 208.79 253,800
Mar 6, 2024 213.12 215.17 212.15 212.75 210.66 180,400
Mar 5, 2024 215.20 216.58 211.54 213.32 211.23 147,000
Mar 4, 2024 215.19 216.38 214.11 215.20 213.09 214,500
Mar 1, 2024 214.35 216.58 213.99 215.90 213.78 156,800
Feb 29, 2024 213.49 214.58 212.46 214.24 212.14 654,000
Feb 28, 2024 213.20 214.32 212.39 212.81 210.72 249,300
Feb 27, 2024 214.70 216.05 212.74 213.19 211.10 209,800
Feb 26, 2024 214.12 215.49 213.99 214.83 212.72 375,500
Feb 23, 2024 213.67 214.60 213.34 213.84 211.74 298,100
Feb 22, 2024 212.54 214.23 212.54 213.15 211.06 258,900
Feb 21, 2024 213.20 213.92 210.49 211.90 209.82 209,000
Feb 20, 2024 0.73 Dividend
Feb 20, 2024 214.53 216.79 212.17 213.34 211.25 475,200
Feb 16, 2024 214.35 217.83 214.04 216.26 213.42 375,200
Feb 15, 2024 212.98 214.93 211.37 214.14 211.33 353,400
Feb 14, 2024 207.32 212.60 207.32 212.56 209.77 262,000
Feb 13, 2024 206.09 208.78 204.21 206.91 204.19 278,400
Feb 12, 2024 213.34 213.34 207.50 207.94 205.21 231,400
Feb 9, 2024 210.92 214.29 208.37 213.34 210.54 245,900
Feb 8, 2024 200.70 210.24 200.50 209.62 206.87 424,100
Feb 7, 2024 201.30 201.66 200.29 200.99 198.35 173,100
Feb 6, 2024 202.86 203.15 200.00 201.30 198.66 187,000
Feb 5, 2024 203.35 204.70 202.12 202.16 199.50 259,000
Feb 2, 2024 203.55 204.31 202.73 203.19 200.52 163,100
Feb 1, 2024 200.20 203.12 200.17 203.00 200.33 197,200
Jan 31, 2024 201.71 203.00 199.00 199.61 196.99 338,000
Jan 30, 2024 200.29 202.01 200.29 201.97 199.32 107,500
Jan 29, 2024 201.38 201.55 200.03 200.56 197.92 228,800
Jan 26, 2024 201.12 201.86 200.31 200.87 198.23 109,500
Jan 25, 2024 201.48 202.86 199.99 200.66 198.02 221,500
Jan 24, 2024 203.10 204.56 202.45 202.49 199.83 138,400
Jan 23, 2024 201.00 202.89 200.37 202.18 199.52 249,400
Jan 22, 2024 203.67 203.98 200.52 201.14 198.50 478,200
Jan 19, 2024 203.29 205.19 202.56 203.07 200.40 233,400
Jan 18, 2024 199.78 203.60 199.78 203.14 200.47 154,300
Jan 17, 2024 198.71 199.99 197.46 199.75 197.13 256,000
Jan 16, 2024 196.09 199.19 195.91 199.13 196.51 276,000
Jan 15, 2024 195.91 198.44 195.45 196.73 194.15 89,200
Jan 12, 2024 193.08 195.15 192.92 194.93 192.37 170,000
Jan 11, 2024 193.99 195.03 191.83 193.10 190.56 239,800
Jan 10, 2024 192.60 194.50 192.60 193.62 191.08 183,600
Jan 9, 2024 194.80 195.18 193.43 193.55 191.01 214,400
Jan 8, 2024 191.94 195.21 191.94 195.04 192.48 340,300
Jan 5, 2024 192.48 193.05 191.93 192.27 189.74 133,100
Jan 4, 2024 191.40 194.03 191.40 192.50 189.97 141,000
Jan 3, 2024 191.54 192.27 191.08 191.42 188.91 147,800
Jan 2, 2024 192.76 193.12 190.89 191.95 189.43 174,900
Dec 29, 2023 192.47 194.07 192.47 193.73 191.18 130,700
Dec 28, 2023 191.67 192.93 191.19 192.47 189.94 121,100
Dec 27, 2023 188.00 192.34 188.00 191.72 189.20 140,600
Dec 22, 2023 189.29 190.67 188.93 189.69 187.20 116,900
Dec 21, 2023 189.06 190.04 189.06 189.61 187.12 125,300
Dec 20, 2023 188.20 190.32 187.62 188.71 186.23 215,200

Related Tickers

RBA.TO RB Global, Inc.
130.06
-0.50%
 
CGY.TO Calian Group Ltd.
46.31
+1.74%
 
KBL.TO K-Bro Linen Inc.
38.50
+0.03%
 
DIV.TO Diversified Royalty Corp.
2.9100
+1.39%
 
RELX RELX PLC
45.47
-0.68%
 
ISC.TO Information Services Corporation
26.60
0.00%
 
BEVFF Diversified Royalty Corp.
2.0200
+1.51%
 
REL.L RELX PLC
3,629.00
-0.68%
 
DXT.TO Dexterra Group Inc.
7.70
+0.13%
 
RTO.L Rentokil Initial plc
399.60
+2.04%